Skip to main content

FTSE RAFI US 1500 Small/Mid Invesco ETF (NQ: PRFZ )

37.36 -0.19 (-0.51%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 36.59 36.91 35.86 35.86 128,861 -0.89(-2.43%)
Jan 30, 2024 36.88 36.92 36.65 36.75 108,577 -0.25(-0.67%)
Jan 29, 2024 36.53 37.01 36.37 37.00 84,344 +0.58(+1.58%)
Jan 26, 2024 36.49 36.73 36.35 36.42 133,057 +0.04(+0.11%)
Jan 25, 2024 36.53 36.67 36.12 36.38 215,397 +0.27(+0.74%)
Jan 24, 2024 36.82 36.84 36.08 36.12 74,181 -0.29(-0.79%)
Jan 23, 2024 36.80 36.86 36.29 36.40 101,045 -0.14(-0.38%)
Jan 22, 2024 36.15 36.64 36.15 36.54 96,567 +0.73(+2.02%)
Jan 19, 2024 35.58 35.85 35.22 35.82 162,011 +0.44(+1.24%)
Jan 18, 2024 35.41 35.41 34.96 35.38 97,446 +0.22(+0.62%)
Jan 17, 2024 34.93 35.21 34.85 35.16 209,703 -0.27(-0.76%)
Jan 16, 2024 35.56 35.64 35.26 35.43 139,110 -0.39(-1.08%)
Jan 12, 2024 36.22 36.40 35.73 35.82 113,945 -0.08(-0.22%)
Jan 11, 2024 36.00 36.01 35.43 35.90 224,951 -0.18(-0.50%)
Jan 10, 2024 36.01 36.12 35.73 36.08 97,099 +0.08(+0.22%)
Jan 09, 2024 36.00 36.13 35.79 36.00 92,358 -0.38(-1.04%)
Jan 08, 2024 35.81 36.38 35.69 36.38 125,154 +0.54(+1.50%)
Jan 05, 2024 35.72 36.20 35.47 35.84 144,095 -0.03(-0.08%)
Jan 04, 2024 35.90 36.17 35.87 35.87 163,759 -0.11(-0.30%)
Jan 03, 2024 36.49 36.54 35.94 35.98 280,543 -0.93(-2.53%)
Jan 02, 2024 37.02 37.28 36.74 36.91 315,128 -0.34(-0.91%)
Dec 29, 2023 37.69 37.79 37.23 37.25 132,939 -0.53(-1.39%)
Dec 28, 2023 37.79 37.92 37.67 37.78 228,939 -0.13(-0.34%)
Dec 27, 2023 37.85 38.04 37.71 37.91 235,475 +0.09(+0.24%)
Dec 26, 2023 37.48 37.89 37.40 37.82 97,652 +0.44(+1.17%)
Dec 22, 2023 37.36 37.62 37.18 37.38 156,666 +0.24(+0.64%)
Dec 21, 2023 36.92 37.14 36.75 37.14 153,657 +0.65(+1.77%)
Dec 20, 2023 37.05 37.56 36.49 36.49 227,277 -0.69(-1.84%)
Dec 19, 2023 36.69 37.21 36.65 37.18 159,232 +0.78(+2.13%)
Dec 18, 2023 36.49 36.64 36.33 36.40 191,313 +0.10(+0.27%)
Dec 15, 2023 36.72 36.78 36.20 36.31 150,860 -0.35(-0.95%)
Dec 14, 2023 36.34 36.96 36.32 36.65 209,550 +0.86(+2.41%)
Dec 13, 2023 34.64 35.79 34.38 35.79 207,188 +1.16(+3.35%)
Dec 12, 2023 34.63 34.74 34.42 34.63 206,786 -0.06(-0.17%)
Dec 11, 2023 34.63 34.75 34.53 34.69 94,479 +0.07(+0.20%)
Dec 08, 2023 34.32 34.74 34.32 34.62 108,384 +0.27(+0.78%)
Dec 07, 2023 34.18 34.37 33.98 34.35 130,794 +0.27(+0.78%)
Dec 06, 2023 34.39 34.80 34.05 34.09 100,723 -0.09(-0.26%)
Dec 05, 2023 34.46 34.47 34.13 34.18 445,999 -0.47(-1.34%)
Dec 04, 2023 34.12 34.67 34.12 34.64 186,762 +0.33(+0.95%)
Dec 01, 2023 33.33 34.34 33.11 34.31 252,167 +1.00(+3.00%)
Nov 30, 2023 33.43 33.46 33.17 33.31 105,837 +0.07(+0.21%)
Nov 29, 2023 33.29 33.72 33.23 33.25 234,597 +0.18(+0.54%)
Nov 28, 2023 33.16 33.27 32.92 33.07 88,461 -0.12(-0.36%)
Nov 27, 2023 33.16 33.24 32.95 33.19 92,536 -0.08(-0.24%)
Nov 24, 2023 33.05 33.32 33.04 33.27 38,882 +0.21(+0.63%)
Nov 22, 2023 33.05 33.27 32.95 33.06 126,541 +0.18(+0.54%)
Nov 21, 2023 33.06 33.10 32.86 32.88 70,220 -0.38(-1.13%)
Nov 20, 2023 33.15 33.28 32.95 33.26 95,689 +0.23(+0.69%)
Nov 17, 2023 32.90 33.07 32.85 33.03 71,920 +0.38(+1.15%)
Nov 16, 2023 33.06 33.07 32.51 32.65 93,892 -0.52(-1.58%)
Nov 15, 2023 33.06 33.60 33.06 33.18 144,389 +0.11(+0.33%)
Nov 14, 2023 32.37 33.07 32.37 33.07 158,980 +1.61(+5.13%)
Nov 13, 2023 31.27 31.56 31.21 31.45 161,878 +0.01(+0.03%)
Nov 10, 2023 31.32 31.52 31.03 31.44 198,334 +0.27(+0.86%)
Nov 09, 2023 31.75 31.76 31.10 31.18 152,951 -0.44(-1.38%)
Nov 08, 2023 31.90 31.94 31.49 31.61 135,926 -0.27(-0.84%)
Nov 07, 2023 31.86 32.01 31.71 31.88 158,720 -0.16(-0.49%)
Nov 06, 2023 32.42 32.42 31.82 32.04 162,888 -0.32(-0.98%)
Nov 03, 2023 32.01 32.56 31.98 32.35 126,077 +0.82(+2.61%)
Nov 02, 2023 31.06 31.54 31.06 31.53 166,716 +0.88(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.